Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.98 | 12.07 | 11.87 | 11.99 | 679,440 | +0.05(+0.42%) |
Jun 29, 2015 | 12.25 | 12.58 | 11.85 | 11.94 | 1,295,205 | -0.57(-4.56%) |
Jun 26, 2015 | 12.65 | 12.76 | 12.35 | 12.51 | 5,987,303 | -0.09(-0.71%) |
Jun 25, 2015 | 12.72 | 12.76 | 12.40 | 12.60 | 895,509 | -0.16(-1.25%) |
Jun 24, 2015 | 12.85 | 13.22 | 12.60 | 12.76 | 982,310 | -0.17(-1.31%) |
Jun 23, 2015 | 12.86 | 13.31 | 12.71 | 12.93 | 1,189,781 | +0.04(+0.31%) |
Jun 22, 2015 | 12.98 | 13.05 | 12.60 | 12.89 | 1,109,859 | -0.11(-0.85%) |
Jun 19, 2015 | 13.47 | 13.51 | 12.85 | 13.00 | 1,467,801 | -0.52(-3.85%) |
Jun 18, 2015 | 12.18 | 13.67 | 12.18 | 13.52 | 2,544,430 | +1.35(+11.09%) |
Jun 17, 2015 | 12.42 | 12.68 | 12.05 | 12.17 | 1,354,862 | -0.27(-2.17%) |
Jun 16, 2015 | 12.63 | 12.70 | 12.26 | 12.44 | 1,224,103 | -0.19(-1.50%) |
Jun 15, 2015 | 12.36 | 12.89 | 12.30 | 12.63 | 1,392,319 | +0.23(+1.85%) |
Jun 12, 2015 | 12.40 | 12.62 | 12.26 | 12.40 | 685,127 | -0.03(-0.24%) |
Jun 11, 2015 | 12.80 | 12.97 | 12.34 | 12.43 | 1,971,502 | -0.36(-2.81%) |
Jun 10, 2015 | 13.20 | 13.21 | 12.72 | 12.79 | 2,225,157 | -0.39(-2.96%) |
Jun 09, 2015 | 13.03 | 13.42 | 12.51 | 13.18 | 1,409,317 | +0.17(+1.31%) |
Jun 08, 2015 | 13.56 | 13.69 | 12.86 | 13.01 | 3,046,879 | -0.58(-4.27%) |
Jun 05, 2015 | 13.75 | 13.99 | 13.50 | 13.59 | 1,498,810 | +0.08(+0.59%) |
Jun 04, 2015 | 13.89 | 13.97 | 13.49 | 13.51 | 912,801 | -0.43(-3.08%) |
Jun 03, 2015 | 13.90 | 14.13 | 13.63 | 13.94 | 667,184 | -0.03(-0.21%) |
Jun 02, 2015 | 13.64 | 14.16 | 13.57 | 13.97 | 705,157 | +0.26(+1.90%) |
Jun 01, 2015 | 13.77 | 13.92 | 13.50 | 13.71 | 826,293 | -0.12(-0.87%) |
May 29, 2015 | 14.00 | 14.06 | 13.82 | 13.83 | 944,681 | -0.19(-1.36%) |
May 28, 2015 | 14.00 | 14.32 | 13.92 | 14.02 | 578,328 | -0.03(-0.21%) |
May 27, 2015 | 13.95 | 14.20 | 13.80 | 14.05 | 513,575 | +0.12(+0.86%) |
May 26, 2015 | 14.20 | 14.41 | 13.74 | 13.93 | 972,426 | -0.24(-1.69%) |
May 22, 2015 | 14.04 | 14.17 | 14.17 | 14.17 | 899,500 | +0.12(+0.85%) |
May 21, 2015 | 13.58 | 14.15 | 13.47 | 14.05 | 1,676,619 | +0.06(+0.43%) |
May 20, 2015 | 14.91 | 15.12 | 13.52 | 13.99 | 2,644,573 | -1.04(-6.92%) |
May 19, 2015 | 14.90 | 15.20 | 14.77 | 15.03 | 756,726 | +0.13(+0.87%) |
May 18, 2015 | 14.40 | 14.99 | 14.22 | 14.90 | 947,168 | +0.65(+4.56%) |
May 15, 2015 | 14.17 | 14.66 | 14.06 | 14.25 | 767,856 | +0.11(+0.78%) |
May 14, 2015 | 14.13 | 14.48 | 13.92 | 14.14 | 804,097 | +0.06(+0.43%) |
May 13, 2015 | 14.39 | 14.41 | 13.98 | 14.08 | 1,335,576 | +0.22(+1.59%) |
May 12, 2015 | 13.50 | 14.24 | 13.34 | 13.86 | 1,631,099 | +0.35(+2.59%) |
May 11, 2015 | 14.09 | 14.51 | 13.30 | 13.51 | 2,397,480 | -0.60(-4.25%) |
May 08, 2015 | 14.78 | 15.25 | 13.74 | 14.11 | 4,962,755 | -0.92(-6.12%) |
May 07, 2015 | 15.50 | 15.50 | 14.96 | 15.03 | 1,766,197 | -0.24(-1.57%) |
May 06, 2015 | 15.52 | 15.56 | 14.85 | 15.27 | 1,715,120 | +0.14(+0.93%) |
May 05, 2015 | 15.25 | 15.35 | 15.04 | 15.13 | 1,141,637 | -0.17(-1.11%) |
May 04, 2015 | 15.48 | 15.55 | 15.20 | 15.30 | 440,305 | -0.17(-1.10%) |
May 01, 2015 | 15.41 | 15.59 | 14.11 | 15.47 | 1,357,740 | +0.05(+0.32%) |
Apr 30, 2015 | 15.55 | 15.57 | 15.11 | 15.42 | 1,066,813 | -0.18(-1.15%) |
Apr 29, 2015 | 15.55 | 15.97 | 15.48 | 15.60 | 946,868 | -0.03(-0.19%) |
Apr 28, 2015 | 16.26 | 16.31 | 15.45 | 15.63 | 1,194,752 | -0.11(-0.70%) |
Apr 27, 2015 | 16.50 | 16.92 | 15.25 | 15.74 | 2,672,647 | +0.12(+0.77%) |
Apr 24, 2015 | 15.69 | 15.99 | 15.52 | 15.62 | 375,295 | -0.09(-0.57%) |
Apr 23, 2015 | 15.72 | 15.97 | 15.51 | 15.71 | 652,754 | -0.01(-0.06%) |
Apr 22, 2015 | 15.97 | 16.00 | 15.59 | 15.72 | 1,166,144 | -0.26(-1.63%) |
Apr 21, 2015 | 15.91 | 16.18 | 15.52 | 15.98 | 650,683 | +0.06(+0.38%) |
Apr 20, 2015 | 16.40 | 16.48 | 15.71 | 15.92 | 908,730 | -0.46(-2.81%) |
Apr 17, 2015 | 16.33 | 16.44 | 16.01 | 16.38 | 527,200 | -0.09(-0.55%) |
Apr 16, 2015 | 15.75 | 16.95 | 15.75 | 16.47 | 1,585,228 | +0.72(+4.57%) |
Apr 15, 2015 | 16.01 | 16.09 | 15.59 | 15.75 | 825,767 | -0.24(-1.50%) |
Apr 14, 2015 | 16.35 | 16.35 | 15.89 | 15.99 | 757,855 | -0.44(-2.68%) |
Apr 13, 2015 | 16.05 | 16.57 | 16.00 | 16.43 | 563,043 | +0.36(+2.24%) |
Apr 10, 2015 | 16.10 | 16.29 | 15.93 | 16.07 | 749,273 | +0.22(+1.39%) |
Apr 09, 2015 | 16.03 | 16.13 | 15.83 | 15.85 | 1,075,056 | -0.18(-1.12%) |
Apr 08, 2015 | 16.17 | 16.73 | 15.98 | 16.03 | 976,620 | -0.10(-0.62%) |
Apr 07, 2015 | 16.10 | 16.25 | 15.93 | 16.13 | 783,620 | +0.05(+0.31%) |
Apr 06, 2015 | 16.06 | 16.36 | 15.60 | 16.08 | 1,732,427 | +0.37(+2.36%) |
Apr 02, 2015 | 16.28 | 15.71 | 15.71 | 15.71 | 6,518,500 | -1.29(-7.59%) |